Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 16, 2024 | 4.350 | 4.540 | 4.235 | 4.370 | 729,074 | -0.03(-0.68%) |
Aug 15, 2024 | 3.880 | 4.440 | 3.880 | 4.400 | 978,275 | +0.57(+14.88%) |
Aug 14, 2024 | 4.190 | 4.190 | 3.815 | 3.830 | 780,191 | -0.31(-7.49%) |
Aug 13, 2024 | 4.330 | 4.590 | 4.030 | 4.140 | 2,257,052 | +0.58(+16.29%) |
Aug 12, 2024 | 3.570 | 3.660 | 3.520 | 3.560 | 480,574 | +0.01(+0.28%) |
Aug 09, 2024 | 3.700 | 3.750 | 3.520 | 3.550 | 428,529 | -0.11(-3.01%) |
Aug 08, 2024 | 3.630 | 3.760 | 3.620 | 3.660 | 317,180 | +0.06(+1.67%) |
Aug 07, 2024 | 3.920 | 3.970 | 3.600 | 3.600 | 306,891 | -0.26(-6.74%) |
Aug 06, 2024 | 3.860 | 3.950 | 3.755 | 3.860 | 211,088 | +0.04(+1.05%) |
Aug 05, 2024 | 3.800 | 3.890 | 3.650 | 3.820 | 987,582 | -0.18(-4.38%) |
Aug 02, 2024 | 4.220 | 4.240 | 3.980 | 3.995 | 551,642 | -0.31(-7.31%) |
Aug 01, 2024 | 4.410 | 4.455 | 4.265 | 4.310 | 260,667 | -0.13(-2.93%) |
Jul 31, 2024 | 4.420 | 4.550 | 4.325 | 4.440 | 341,841 | +0.10(+2.30%) |
Jul 30, 2024 | 4.650 | 4.700 | 4.230 | 4.340 | 636,751 | -0.27(-5.86%) |
Jul 29, 2024 | 4.530 | 4.620 | 4.470 | 4.610 | 525,538 | +0.03(+0.66%) |
Jul 26, 2024 | 4.420 | 4.590 | 4.270 | 4.580 | 314,967 | +0.28(+6.51%) |
Jul 25, 2024 | 4.420 | 4.470 | 4.230 | 4.300 | 485,916 | -0.11(-2.49%) |
Jul 24, 2024 | 4.630 | 4.650 | 4.400 | 4.410 | 365,186 | -0.25(-5.36%) |
Jul 23, 2024 | 4.580 | 4.685 | 4.530 | 4.660 | 235,203 | +0.01(+0.22%) |
Jul 22, 2024 | 4.560 | 4.850 | 4.560 | 4.650 | 253,008 | +0.09(+1.97%) |
Jul 19, 2024 | 4.440 | 4.620 | 4.440 | 4.560 | 200,744 | +0.06(+1.33%) |
Jul 18, 2024 | 4.440 | 4.680 | 4.430 | 4.500 | 1,913,933 | -0.09(-1.96%) |
Jul 17, 2024 | 4.780 | 4.780 | 4.500 | 4.590 | 309,786 | -0.08(-1.61%) |
Jul 16, 2024 | 4.590 | 4.670 | 4.590 | 4.665 | 329,179 | +0.04(+0.76%) |
Jul 15, 2024 | 4.850 | 4.850 | 4.610 | 4.630 | 308,314 | -0.20(-4.14%) |
Jul 12, 2024 | 4.870 | 4.910 | 4.760 | 4.830 | 315,159 | +0.11(+2.33%) |
Jul 11, 2024 | 4.750 | 4.880 | 4.680 | 4.720 | 337,553 | +0.05(+1.07%) |
Jul 10, 2024 | 4.700 | 4.950 | 4.620 | 4.670 | 637,050 | +0.09(+1.97%) |
Jul 09, 2024 | 4.500 | 4.720 | 4.475 | 4.580 | 252,298 | +0.12(+2.69%) |
Jul 08, 2024 | 4.360 | 4.550 | 4.360 | 4.460 | 330,191 | +0.11(+2.53%) |
Jul 05, 2024 | 4.450 | 4.475 | 4.260 | 4.350 | 391,101 | -0.20(-4.40%) |
Jul 03, 2024 | 4.400 | 4.630 | 4.380 | 4.550 | 259,535 | +0.20(+4.60%) |
Jul 02, 2024 | 4.310 | 4.360 | 4.260 | 4.350 | 169,206 | +0.01(+0.23%) |
Jul 01, 2024 | 4.210 | 4.360 | 4.210 | 4.340 | 227,783 | +0.15(+3.58%) |
Jun 28, 2024 | 4.270 | 4.320 | 4.150 | 4.190 | 305,235 | -0.05(-1.18%) |
Jun 27, 2024 | 4.320 | 4.340 | 4.210 | 4.240 | 185,445 | -0.11(-2.53%) |
Jun 26, 2024 | 4.230 | 4.360 | 4.220 | 4.350 | 199,581 | +0.16(+3.82%) |
Jun 25, 2024 | 4.300 | 4.310 | 4.140 | 4.190 | 341,646 | -0.11(-2.56%) |
Jun 24, 2024 | 4.200 | 4.380 | 4.200 | 4.300 | 413,303 | +0.08(+1.90%) |
Jun 21, 2024 | 4.330 | 4.410 | 4.170 | 4.220 | 473,411 | -0.12(-2.76%) |
Jun 20, 2024 | 4.660 | 4.700 | 4.230 | 4.340 | 660,081 | -0.36(-7.66%) |
Jun 18, 2024 | 4.710 | 4.735 | 4.640 | 4.700 | 188,832 | -0.01(-0.21%) |
Jun 17, 2024 | 4.810 | 4.830 | 4.620 | 4.710 | 403,131 | -0.10(-2.08%) |
Jun 14, 2024 | 4.830 | 4.875 | 4.805 | 4.810 | 195,937 | -0.02(-0.41%) |
Jun 13, 2024 | 4.880 | 4.890 | 4.780 | 4.830 | 253,152 | +0.01(+0.21%) |
Jun 12, 2024 | 4.890 | 4.930 | 4.770 | 4.820 | 451,125 | -0.07(-1.43%) |
Jun 11, 2024 | 4.950 | 5.070 | 4.850 | 4.890 | 212,848 | -0.07(-1.41%) |
Jun 10, 2024 | 4.720 | 5.040 | 4.680 | 4.960 | 515,784 | +0.24(+5.08%) |
Jun 07, 2024 | 4.680 | 4.740 | 4.650 | 4.720 | 595,149 | +0.00(+0.00%) |
Jun 06, 2024 | 4.880 | 4.900 | 4.520 | 4.720 | 959,996 | -0.19(-3.87%) |
Jun 05, 2024 | 4.920 | 4.950 | 4.845 | 4.910 | 329,153 | +0.06(+1.24%) |
Jun 04, 2024 | 4.820 | 4.900 | 4.800 | 4.850 | 413,145 | +0.01(+0.21%) |